| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.20 | 4.22 | -0.04 | -0.94% | 4.15 | 4.27 | 86660 | 3648.04 | 2.28% |
| 2025-03-28 | 4.41 | 4.26 | -0.14 | -3.18% | 4.26 | 4.42 | 107490 | 4622.19 | 2.83% |
| 2025-03-27 | 4.51 | 4.40 | -0.11 | -2.44% | 4.37 | 4.54 | 129336 | 5719.41 | 3.40% |
| 2025-03-26 | 4.26 | 4.51 | 0.23 | 5.37% | 4.26 | 4.63 | 226980 | 10185.04 | 5.97% |
| 2025-03-25 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.32 | 92085 | 3909.37 | 2.42% |
| 2025-03-24 | 4.47 | 4.24 | -0.26 | -5.78% | 4.17 | 4.51 | 128905 | 5554.96 | 3.39% |
| 2025-03-21 | 4.51 | 4.50 | -0.02 | -0.44% | 4.48 | 4.58 | 69017 | 3116.73 | 1.82% |
| 2025-03-20 | 4.53 | 4.52 | -0.01 | -0.22% | 4.49 | 4.57 | 60878 | 2762.77 | 1.60% |
| 2025-03-19 | 4.52 | 4.53 | -0.02 | -0.44% | 4.51 | 4.57 | 55238 | 2504.34 | 1.45% |
| 2025-03-18 | 4.54 | 4.55 | -0.01 | -0.22% | 4.52 | 4.59 | 48859 | 2218.26 | 1.29% |
| 2025-03-17 | 4.53 | 4.56 | 0.05 | 1.11% | 4.50 | 4.58 | 93808 | 4264.13 | 2.47% |
| 2025-03-14 | 4.53 | 4.51 | -0.02 | -0.44% | 4.45 | 4.54 | 122808 | 5510.97 | 3.23% |
| 2025-03-13 | 4.47 | 4.53 | 0.05 | 1.12% | 4.44 | 4.54 | 112823 | 5078.49 | 2.97% |
| 2025-03-12 | 4.43 | 4.48 | 0.07 | 1.59% | 4.40 | 4.49 | 72771 | 3239.79 | 1.91% |
| 2025-03-11 | 4.35 | 4.41 | 0.02 | 0.46% | 4.31 | 4.41 | 51883 | 2267.28 | 1.36% |
| 2025-03-10 | 4.36 | 4.39 | 0.07 | 1.62% | 4.35 | 4.44 | 63085 | 2773.13 | 1.66% |
| 2025-03-07 | 4.38 | 4.32 | -0.05 | -1.14% | 4.30 | 4.38 | 49973 | 2163.10 | 1.31% |
| 2025-03-06 | 4.33 | 4.37 | 0.05 | 1.16% | 4.29 | 4.41 | 70921 | 3089.87 | 1.87% |
| 2025-03-05 | 4.43 | 4.32 | -0.12 | -2.70% | 4.24 | 4.45 | 93052 | 4002.29 | 2.45% |
| 2025-03-04 | 4.36 | 4.44 | 0.09 | 2.07% | 4.33 | 4.45 | 61118 | 2698.11 | 1.61% |
| 2025-03-03 | 4.34 | 4.35 | 0.04 | 0.93% | 4.28 | 4.45 | 77559 | 3397.84 | 2.04% |
| 2025-02-28 | 4.40 | 4.31 | -0.11 | -2.49% | 4.30 | 4.42 | 58389 | 2540.33 | 1.54% |
| 2025-02-27 | 4.43 | 4.42 | -0.04 | -0.90% | 4.34 | 4.50 | 81970 | 3624.29 | 2.16% |
| 2025-02-26 | 4.39 | 4.46 | 0.05 | 1.13% | 4.39 | 4.48 | 57065 | 2533.34 | 1.50% |
| 2025-02-25 | 4.36 | 4.41 | -0.02 | -0.45% | 4.35 | 4.49 | 59675 | 2648.00 | 1.57% |
| 2025-02-24 | 4.34 | 4.43 | 0.06 | 1.37% | 4.34 | 4.46 | 58633 | 2586.44 | 1.54% |
| 2025-02-21 | 4.39 | 4.37 | -0.04 | -0.91% | 4.33 | 4.43 | 59714 | 2607.00 | 1.57% |
| 2025-02-20 | 4.43 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 45820 | 2016.44 | 1.21% |
| 2025-02-19 | 4.40 | 4.41 | 0.03 | 0.68% | 4.37 | 4.44 | 50570 | 2226.99 | 1.33% |
| 2025-02-18 | 4.48 | 4.38 | -0.11 | -2.45% | 4.37 | 4.53 | 62338 | 2765.07 | 1.64% |
| 2025-02-17 | 4.40 | 4.49 | 0.08 | 1.81% | 4.37 | 4.54 | 71251 | 3182.35 | 1.87% |
| 2025-02-14 | 4.40 | 4.41 | -0.01 | -0.23% | 4.38 | 4.46 | 50666 | 2235.29 | 1.33% |
| 2025-02-13 | 4.50 | 4.42 | -0.08 | -1.78% | 4.41 | 4.51 | 65435 | 2909.79 | 1.72% |
| 2025-02-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 63766 | 2855.76 | 1.68% |
| 2025-02-11 | 4.54 | 4.51 | -0.01 | -0.22% | 4.41 | 4.54 | 70841 | 3166.55 | 1.86% |
| 2025-02-10 | 4.43 | 4.52 | 0.09 | 2.03% | 4.39 | 4.53 | 63777 | 2854.34 | 1.68% |
| 2025-02-07 | 4.39 | 4.43 | 0.03 | 0.68% | 4.36 | 4.52 | 89348 | 3966.75 | 2.35% |
| 2025-02-06 | 4.40 | 4.40 | 0.02 | 0.46% | 4.27 | 4.41 | 91523 | 3976.54 | 2.41% |
| 2025-02-05 | 4.30 | 4.38 | 0.12 | 2.82% | 4.25 | 4.42 | 112524 | 4891.78 | 2.96% |
| 2025-01-27 | 4.19 | 4.26 | 0.05 | 1.19% | 4.19 | 4.35 | 87825 | 3760.32 | 2.31% |
| 2025-01-24 | 4.13 | 4.21 | 0.04 | 0.96% | 4.10 | 4.22 | 81107 | 3379.07 | 2.13% |
| 2025-01-23 | 4.20 | 4.17 | 0.03 | 0.72% | 4.15 | 4.27 | 114971 | 4845.89 | 3.02% |
| 2025-01-22 | 4.30 | 4.14 | 0.03 | 0.73% | 4.13 | 4.38 | 149729 | 6319.90 | 3.94% |
| 2025-01-21 | 4.23 | 4.11 | -0.10 | -2.38% | 4.09 | 4.27 | 71756 | 2986.93 | 1.89% |
| 2025-01-20 | 4.12 | 4.21 | 0.11 | 2.68% | 4.04 | 4.25 | 78286 | 3277.73 | 2.06% |
| 2025-01-17 | 4.07 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 42180 | 1719.33 | 1.11% |
| 2025-01-16 | 4.10 | 4.09 | 0.03 | 0.74% | 4.04 | 4.16 | 58960 | 2421.07 | 1.55% |
| 2025-01-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.00 | 4.11 | 53832 | 2177.89 | 1.42% |
| 2025-01-14 | 3.90 | 4.08 | 0.19 | 4.88% | 3.90 | 4.08 | 73331 | 2941.57 | 1.93% |
| 2025-01-13 | 3.82 | 3.89 | 0.03 | 0.78% | 3.75 | 3.91 | 41074 | 1581.05 | 1.08% |
| 2025-01-10 | 4.00 | 3.86 | -0.11 | -2.77% | 3.86 | 4.02 | 49014 | 1929.69 | 1.29% |
| 2025-01-09 | 3.97 | 3.97 | -0.01 | -0.25% | 3.95 | 4.02 | 40277 | 1604.13 | 1.06% |
| 2025-01-08 | 3.95 | 3.98 | 0.02 | 0.51% | 3.86 | 3.99 | 63003 | 2477.96 | 1.66% |
| 2025-01-07 | 3.89 | 3.96 | 0.10 | 2.59% | 3.85 | 3.98 | 57508 | 2246.21 | 1.51% |
| 2025-01-06 | 3.87 | 3.86 | -0.02 | -0.52% | 3.68 | 3.91 | 69326 | 2650.48 | 1.82% |
| 2025-01-03 | 4.12 | 3.88 | -0.22 | -5.37% | 3.86 | 4.14 | 102787 | 4072.80 | 2.70% |
| 2025-01-02 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.24 | 86984 | 3614.21 | 2.29% |
| 2024-12-31 | 4.11 | 4.08 | -0.03 | -0.73% | 4.07 | 4.19 | 65249 | 2690.19 | 1.72% |
| 2024-12-30 | 4.24 | 4.11 | -0.12 | -2.84% | 4.01 | 4.26 | 88085 | 3613.28 | 2.32% |
| 2024-12-27 | 4.15 | 4.23 | 0.07 | 1.68% | 4.13 | 4.28 | 60118 | 2547.62 | 1.58% |
| 2024-12-26 | 4.12 | 4.16 | 0.01 | 0.24% | 4.12 | 4.24 | 62421 | 2610.40 | 1.64% |
| 2024-12-25 | 4.23 | 4.15 | -0.07 | -1.66% | 4.00 | 4.26 | 111112 | 4558.85 | 2.92% |
| 2024-12-24 | 4.30 | 4.22 | -0.09 | -2.09% | 4.14 | 4.38 | 146847 | 6209.84 | 3.86% |
| 2024-12-23 | 4.74 | 4.31 | -0.48 | -10.02% | 4.31 | 4.76 | 230789 | 10140.60 | 6.07% |
| 2024-12-20 | 4.72 | 4.79 | 0.07 | 1.48% | 4.72 | 4.83 | 71062 | 3403.18 | 1.87% |
| 2024-12-19 | 4.68 | 4.72 | -0.03 | -0.63% | 4.62 | 4.74 | 73281 | 3436.90 | 1.93% |
| 2024-12-18 | 4.80 | 4.75 | -0.05 | -1.04% | 4.62 | 4.85 | 91034 | 4328.90 | 2.39% |
| 2024-12-17 | 5.19 | 4.80 | -0.32 | -6.25% | 4.75 | 5.19 | 137502 | 6731.80 | 3.62% |
| 2024-12-16 | 5.24 | 5.12 | -0.04 | -0.78% | 5.11 | 5.25 | 81251 | 4201.75 | 2.14% |
| 2024-12-13 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.33 | 97381 | 5094.92 | 2.56% |
| 2024-12-12 | 5.25 | 5.30 | 0.07 | 1.34% | 5.19 | 5.30 | 117672 | 6198.94 | 3.10% |
| 2024-12-11 | 5.16 | 5.23 | 0.09 | 1.75% | 5.16 | 5.26 | 98121 | 5112.23 | 2.58% |
| 2024-12-10 | 5.36 | 5.14 | -0.07 | -1.34% | 5.12 | 5.39 | 124636 | 6497.58 | 3.28% |
| 2024-12-09 | 5.24 | 5.21 | 0.02 | 0.39% | 5.17 | 5.44 | 162374 | 8561.85 | 4.27% |
| 2024-12-06 | 5.11 | 5.19 | 0.11 | 2.17% | 5.02 | 5.22 | 125863 | 6474.01 | 3.31% |
| 2024-12-05 | 4.97 | 5.08 | 0.07 | 1.40% | 4.96 | 5.09 | 79532 | 4010.13 | 2.09% |
| 2024-12-04 | 5.11 | 5.01 | -0.16 | -3.09% | 4.97 | 5.14 | 100507 | 5086.84 | 2.64% |
| 2024-12-03 | 5.12 | 5.17 | 0.08 | 1.57% | 5.08 | 5.22 | 132566 | 6820.34 | 3.49% |
| 2024-12-02 | 5.09 | 5.09 | 0.09 | 1.80% | 5.04 | 5.15 | 132266 | 6741.28 | 3.48% |
| 2024-11-29 | 4.96 | 5.00 | 0.01 | 0.20% | 4.89 | 5.06 | 112378 | 5586.17 | 2.96% |
廊坊发展(600149)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
